17.95
price down icon0.94%   -0.17
after-market After Hours: 17.98 0.03 +0.17%
loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of June 25, 2025, is $17.95.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 498.33% to $17.95 now.
  • The 52-week high stock price for PAA is $21.00, representing a 16.99% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $15.57, indicating a -13.23% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Jun 25, 2025 $18.23 $17.61 $0.62 5,284,159.0 -0.94%
Jun 24, 2025 $18.35 $17.99 $0.3599 3,644,404.0 -0.71%
Jun 23, 2025 $18.64 $18.14 $0.495 2,122,887.0 -1.03%
Jun 20, 2025 $18.61 $18.29 $0.325 7,510,885.0 +0.16%
Jun 18, 2025 $18.84 $17.93 $0.905 7,343,647.0 +3.78%
Jun 17, 2025 $18.27 $17.68 $0.595 3,571,008.0 -0.67%
Jun 16, 2025 $18.34 $17.66 $0.68 4,309,219.0 -1.05%
Jun 13, 2025 $18.24 $17.90 $0.34 4,007,711.0 +0.95%
Jun 12, 2025 $17.93 $17.72 $0.209 2,694,977.0 +0.06%
Jun 11, 2025 $17.91 $17.57 $0.34 2,895,789.0 +1.13%
Jun 10, 2025 $17.86 $17.52 $0.335 4,161,945.0 +1.55%
Jun 09, 2025 $17.65 $17.40 $0.2454 2,456,363.0 -0.23%
Jun 06, 2025 $17.53 $17.20 $0.33 2,704,179.0 +2.11%
Jun 05, 2025 $17.08 $16.76 $0.32 2,376,342.0 +1.55%
Jun 04, 2025 $17.36 $16.80 $0.56 3,428,495.0 -1.92%
Jun 03, 2025 $17.19 $16.68 $0.51 2,585,818.0 +2.02%
Jun 02, 2025 $16.86 $16.46 $0.395 2,479,161.0 +1.63%
May 30, 2025 $16.64 $16.46 $0.175 2,703,146.0 -0.36%
May 29, 2025 $16.61 $16.36 $0.25 2,731,392.0 -0.60%
May 28, 2025 $17.00 $16.63 $0.37 2,087,352.0 -1.07%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $18.84 $16.46 $2.38 68,861,148.0 +8.52%
May, 2025 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
Apr, 2025 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
Mar, 2025 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
Feb, 2025 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
oil_gas_midstream VG
$16.16
price down icon 3.35%
oil_gas_midstream LNG
$236.32
price down icon 1.51%
oil_gas_midstream OKE
$80.19
price down icon 0.46%
oil_gas_midstream TRP
$46.98
price down icon 0.45%
$51.96
price up icon 0.23%
oil_gas_midstream KMI
$28.31
price down icon 0.81%
Cap:     |  Volume (24h):